Chongqing Zaisheng Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.430 | 8.580 | 8.210 | 8.350 | 8.350 | 90,227,663 |
| 2026-10-20 | 7.930 | 8.200 | 7.890 | 8.130 | 8.130 | 44,130,954 |
| 2026-10-19 | 8.020 | 8.020 | 7.560 | 7.950 | 7.950 | 48,773,121 |
| 2026-10-16 | 8.090 | 8.380 | 7.940 | 8.040 | 8.040 | 57,705,683 |
| 2026-10-15 | 8.180 | 8.230 | 7.910 | 7.930 | 7.930 | 50,479,492 |
| 2026-10-14 | 8.770 | 8.790 | 8.420 | 8.430 | 8.430 | 38,688,072 |
| 2026-10-13 | 8.540 | 8.870 | 8.180 | 8.810 | 8.810 | 63,857,326 |
| 2026-10-12 | 9.200 | 9.320 | 8.680 | 8.730 | 8.730 | 67,367,256 |
| 2026-10-09 | 9.690 | 9.900 | 8.830 | 9.270 | 9.270 | 113,712,797 |
| 2026-10-08 | 9.520 | 10.400 | 9.490 | 9.810 | 9.810 | 133,368,305 |
| 2026-09-30 | 9.790 | 9.950 | 9.420 | 9.500 | 9.500 | 75,477,345 |
| 2026-09-29 | 10.030 | 10.450 | 9.680 | 9.760 | 9.760 | 102,371,532 |
| 2026-09-28 | 10.440 | 10.740 | 10.000 | 10.160 | 10.160 | 138,132,427 |
| 2026-09-24 | 10.020 | 11.110 | 9.960 | 10.590 | 10.590 | 218,993,932 |
| 2026-09-23 | 10.390 | 10.530 | 10.110 | 10.120 | 10.120 | 83,082,760 |
| 2026-09-22 | 10.690 | 10.900 | 10.370 | 10.450 | 10.450 | 136,432,726 |
| 2026-09-21 | 10.230 | 10.780 | 10.150 | 10.660 | 10.660 | 163,203,449 |
| 2026-09-18 | 10.040 | 10.360 | 9.900 | 10.210 | 10.210 | 127,352,548 |
| 2026-09-17 | 10.280 | 10.700 | 9.920 | 10.020 | 10.020 | 146,833,072 |
| 2026-09-16 | 10.280 | 10.440 | 10.120 | 10.290 | 10.290 | 105,892,690 |
| 2026-09-15 | 10.600 | 10.710 | 10.240 | 10.290 | 10.290 | 129,743,366 |
| 2026-09-14 | 10.750 | 10.750 | 10.230 | 10.550 | 10.550 | 201,110,696 |
| 2026-09-11 | 9.960 | 10.960 | 9.900 | 10.790 | 10.790 | 321,409,426 |
| 2026-09-10 | 9.000 | 9.960 | 8.910 | 9.960 | 9.960 | 202,224,993 |
| 2026-09-09 | 9.000 | 9.190 | 9.000 | 9.050 | 9.050 | 43,213,608 |
| 2026-09-08 | 8.960 | 9.150 | 8.930 | 9.000 | 9.000 | 41,575,000 |
| 2026-09-07 | 9.050 | 9.090 | 8.920 | 9.040 | 9.040 | 39,394,719 |
| 2026-09-04 | 9.110 | 9.320 | 8.950 | 9.070 | 9.070 | 68,160,621 |
| 2026-09-03 | 9.250 | 9.360 | 8.970 | 9.050 | 9.050 | 61,619,364 |
| 2026-09-02 | 8.950 | 9.390 | 8.870 | 9.240 | 9.240 | 100,733,758 |
| 2026-09-01 | 9.160 | 9.250 | 9.010 | 9.080 | 9.080 | 35,072,610 |
| 2026-08-31 | 8.870 | 9.230 | 8.850 | 9.170 | 9.170 | 41,071,600 |
| 2026-08-28 | 9.050 | 9.240 | 9.020 | 9.050 | 9.050 | 39,531,038 |
| 2026-08-27 | 8.860 | 9.070 | 8.840 | 9.040 | 9.040 | 34,831,058 |
| 2026-08-26 | 9.000 | 9.030 | 8.730 | 8.880 | 8.880 | 37,272,499 |
| 2026-08-25 | 8.670 | 9.050 | 8.520 | 9.000 | 9.000 | 46,940,940 |
| 2026-08-24 | 8.970 | 8.990 | 8.530 | 8.720 | 8.720 | 42,398,525 |
| 2026-08-21 | 8.780 | 9.000 | 8.640 | 8.950 | 8.950 | 44,798,818 |
| 2026-08-20 | 9.180 | 9.200 | 8.770 | 8.840 | 8.840 | 60,067,630 |
| 2026-08-19 | 10.000 | 10.060 | 9.000 | 9.000 | 9.000 | 90,698,698 |
| 2026-08-18 | 10.120 | 10.250 | 9.820 | 10.000 | 10.000 | 64,332,712 |
| 2026-08-17 | 9.870 | 10.140 | 9.730 | 10.130 | 10.130 | 68,023,113 |
| 2026-08-14 | 9.720 | 9.860 | 9.600 | 9.810 | 9.810 | 49,068,220 |
| 2026-08-13 | 9.950 | 10.100 | 9.710 | 9.710 | 9.710 | 67,648,364 |
| 2026-08-12 | 9.660 | 9.900 | 9.630 | 9.840 | 9.840 | 60,441,669 |
| 2026-08-11 | 9.560 | 9.830 | 9.510 | 9.690 | 9.690 | 77,864,103 |
| 2026-08-10 | 10.010 | 10.090 | 9.540 | 9.940 | 9.940 | 100,700,659 |
| 2026-08-07 | 9.700 | 9.910 | 9.460 | 9.880 | 9.880 | 161,131,744 |
| 2026-08-06 | 9.080 | 10.080 | 9.000 | 9.700 | 9.700 | 206,433,234 |
| 2026-08-05 | 8.750 | 9.200 | 8.710 | 9.160 | 9.160 | 93,425,205 |
| 2026-08-04 | 8.540 | 8.800 | 8.460 | 8.790 | 8.790 | 92,086,321 |
| 2026-08-03 | 7.900 | 8.570 | 7.900 | 8.500 | 8.500 | 105,674,928 |
| 2026-07-31 | 7.860 | 8.150 | 7.850 | 7.980 | 7.980 | 78,104,255 |
| 2026-07-30 | 7.950 | 8.150 | 7.590 | 7.660 | 7.660 | 63,000,173 |
| 2026-07-29 | 8.100 | 8.200 | 7.790 | 8.000 | 8.000 | 65,433,028 |
| 2026-07-28 | 8.180 | 8.520 | 8.070 | 8.120 | 8.120 | 61,944,408 |
| 2026-07-27 | 7.900 | 8.320 | 7.890 | 8.310 | 8.310 | 69,570,069 |
| 2026-07-24 | 8.080 | 8.290 | 7.910 | 7.940 | 7.940 | 53,524,068 |
| 2026-07-23 | 7.910 | 8.360 | 7.900 | 8.250 | 8.250 | 77,109,217 |
| 2026-07-22 | 7.960 | 8.250 | 7.860 | 7.930 | 7.930 | 72,731,281 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0450 CNY |
| 2022-04-26 | 0.1470 CNY |
| 2021-07-13 | 0.1500 CNY |
| 2021-06-08 | 0.0500 CNY |
| 2020-07-13 | 0.1000 CNY |
| 2019-05-23 | 0.1950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.